|
|
Closing price on 10/2/2018
|
|
| Open |
7.30 |
| High |
7.48 |
| Low |
7.20 |
| Volume |
174,000 |
| Split-adjusted Price |
5.59 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2018
|
+0.01 / +0.14%
|
7.30
|
7.48
|
7.20
|
7.20
|
7.39
|
5.59
|
174,000
|
|
|
10/1/2018
|
+0.25 / +3.60%
|
6.99
|
7.25
|
6.96
|
7.19
|
7.08
|
5.58
|
123,290
|
|
|
9/28/2018
|
-0.05 / -0.72%
|
7.00
|
7.02
|
6.90
|
6.94
|
7.00
|
5.39
|
109,920
|
|
|
9/27/2018
|
-0.07 / -0.99%
|
7.06
|
7.08
|
6.96
|
6.99
|
7.02
|
5.42
|
95,460
|
|
|
9/26/2018
|
+0.08 / +1.15%
|
7.00
|
7.08
|
6.98
|
7.06
|
7.03
|
5.48
|
113,210
|
|
|
9/25/2018
|
-0.10 / -1.41%
|
7.08
|
7.08
|
6.98
|
6.98
|
7.03
|
5.42
|
79,790
|
|
|
9/24/2018
|
0.00 / 0.00%
|
6.95
|
7.10
|
6.90
|
7.08
|
7.03
|
5.49
|
109,470
|
|
|
9/21/2018
|
-0.10 / -1.39%
|
7.22
|
7.22
|
6.98
|
7.08
|
7.05
|
5.49
|
112,560
|
|
|
9/20/2018
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.18
|
7.18
|
7.20
|
5.57
|
54,430
|
|
|
9/19/2018
|
-0.04 / -0.55%
|
7.25
|
7.50
|
7.16
|
7.18
|
7.36
|
5.57
|
180,940
|
|
|
9/18/2018
|
-0.18 / -2.43%
|
7.40
|
7.40
|
7.10
|
7.22
|
7.20
|
5.60
|
129,790
|
|
|
9/17/2018
|
+0.18 / +2.49%
|
7.70
|
7.70
|
7.24
|
7.40
|
7.53
|
5.74
|
229,070
|
|
|
9/14/2018
|
+0.47 / +6.96%
|
7.00
|
7.22
|
6.80
|
7.22
|
7.19
|
5.60
|
180,050
|
|
|
9/13/2018
|
+0.44 / +6.97%
|
6.39
|
6.75
|
6.39
|
6.75
|
6.74
|
5.24
|
89,920
|
|
|
9/12/2018
|
-0.23 / -3.52%
|
6.54
|
6.63
|
6.30
|
6.31
|
6.53
|
4.90
|
176,540
|
|
|
9/11/2018
|
-0.10 / -1.51%
|
6.74
|
6.74
|
6.50
|
6.54
|
6.64
|
5.08
|
69,150
|
|
|
9/10/2018
|
-0.06 / -0.90%
|
6.78
|
6.78
|
6.48
|
6.64
|
6.56
|
5.15
|
34,740
|
|
|
9/7/2018
|
-0.06 / -0.89%
|
6.85
|
6.88
|
6.29
|
6.70
|
6.65
|
5.20
|
355,350
|
|
|
9/6/2018
|
+0.01 / +0.15%
|
6.85
|
6.90
|
6.70
|
6.76
|
6.74
|
5.25
|
49,090
|
|
|
9/5/2018
|
+0.01 / +0.15%
|
6.74
|
6.90
|
6.72
|
6.75
|
6.81
|
5.24
|
61,630
|
|
|
9/4/2018
|
+0.02 / +0.30%
|
6.72
|
7.00
|
6.72
|
6.74
|
6.87
|
5.23
|
73,390
|
|
|
8/31/2018
|
+0.10 / +1.51%
|
6.64
|
6.99
|
6.59
|
6.72
|
6.73
|
5.22
|
246,130
|
|
|
8/30/2018
|
+0.02 / +0.30%
|
6.60
|
6.67
|
6.55
|
6.62
|
6.60
|
5.14
|
31,530
|
|
|
8/29/2018
|
0.00 / 0.00%
|
6.65
|
6.75
|
6.54
|
6.60
|
6.61
|
5.12
|
120,460
|
|
|
8/28/2018
|
+0.05 / +0.76%
|
6.46
|
6.66
|
6.46
|
6.60
|
6.59
|
5.12
|
54,210
|
|
|
8/27/2018
|
+0.11 / +1.71%
|
6.50
|
6.68
|
6.50
|
6.55
|
6.61
|
5.08
|
41,320
|
|
|
8/24/2018
|
-0.16 / -2.42%
|
6.42
|
6.60
|
6.42
|
6.44
|
6.46
|
5.00
|
78,210
|
|
|
8/23/2018
|
-0.05 / -0.75%
|
6.51
|
6.67
|
6.47
|
6.60
|
6.52
|
5.12
|
44,160
|
|
|
8/22/2018
|
-0.05 / -0.75%
|
6.70
|
6.75
|
6.51
|
6.65
|
6.55
|
5.16
|
40,600
|
|
|
8/21/2018
|
-0.01 / -0.15%
|
6.73
|
6.78
|
6.54
|
6.70
|
6.62
|
5.20
|
23,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|